厦门信达(000701)股票信息

股票代码 000701
股票名称 厦门信达
最新价/元 6.68
涨跌额/元 0.32
涨跌幅/% 5.03
买入/元 6.67
卖出/元 6.68
昨收/元 6.36
今开/元 6.39
最高/元 6.75
最低/元 6.34
成交量/手 760129.90
成交额/万 49994.74
股净值/元 -4.99
市净率 -9.65
总市值/万 451439.15
流通值/万 446027.65
换手率/% 11.38
入市日期 1997-02-26
是否创业
是否退市
更新时间 2025-07-18 16:16:18

厦门信达(000701)最近100天股价信息

日期 开盘/元 收盘/元 涨跌额/元 涨跌幅/% 成交量/手 成交额/万 换手率/%
2025-07-18 6.39 6.68 0.32 5.03 760129.90 49994.74 11.38
2025-07-17 6.28 6.36 0.08 1.27 404209.50 25786.73 6.05
2025-07-16 6.17 6.28 0.10 1.62 265921.00 16689.62 3.98
2025-07-15 6.25 6.18 -0.07 -1.12 273362.32 16788.40 4.09
2025-07-14 6.23 6.25 -0.04 -0.64 283160.01 17676.66 4.24
2025-07-11 6.18 6.29 0.09 1.45 274389.00 17190.14 4.11
2025-07-10 6.22 6.20 -0.02 -0.32 197874.00 12293.06 2.96
2025-07-09 6.27 6.22 -0.03 -0.48 230618.00 14442.39 3.45
2025-07-08 6.25 6.25 -0.02 -0.32 233747.99 14580.85 3.50
2025-07-07 6.19 6.27 0.08 1.29 235378.28 14736.68 3.53
2025-07-04 6.30 6.19 -0.07 -1.12 277264.00 17273.22 4.15
2025-07-03 6.29 6.26 -0.05 -0.79 288581.50 18099.36 4.32
2025-07-02 6.43 6.31 -0.14 -2.17 364401.76 23033.45 5.46
2025-07-01 6.58 6.45 -0.19 -2.86 605053.38 39064.22 9.06
2025-06-30 6.30 6.64 0.31 4.90 936793.34 60728.26 14.03
2025-06-27 6.29 6.33 0.23 3.77 879257.10 55335.19 13.17
2025-06-26 6.15 6.10 -0.10 -1.61 534616.36 32752.03 8.01
2025-06-25 6.05 6.20 0.13 2.14 609584.82 37510.97 9.13
2025-06-24 6.10 6.07 -0.02 -0.33 567549.50 34549.07 8.50
2025-06-23 5.76 6.09 0.22 3.75 727805.44 43528.54 10.90
2025-06-20 6.20 5.87 -0.20 -3.30 774931.52 46236.04 11.61
2025-06-19 6.40 6.07 -0.46 -7.04 1097740.80 68115.46 16.44
2025-06-18 7.05 6.53 -0.73 -10.06 1399533.26 94769.52 20.96
2025-06-17 7.68 7.26 -0.81 -10.04 1726266.47 130806.07 25.85
2025-06-16 7.36 8.07 0.48 6.32 2253558.52 176496.48 33.75
2025-06-13 8.00 7.59 0.03 0.40 2305663.35 187636.77 34.53
2025-06-12 6.75 7.56 0.69 10.04 1634521.26 115929.27 24.48
2025-06-11 6.55 6.87 0.09 1.33 1413665.48 92906.38 21.17
2025-06-10 6.32 6.78 0.19 2.88 1606248.24 106059.51 24.06
2025-06-09 6.45 6.59 -0.07 -1.05 1652595.01 111057.90 24.75
2025-06-06 6.66 6.66 0.61 10.08 683717.31 45116.08 10.24
2025-06-05 5.47 6.05 0.55 10.00 464914.08 26741.60 6.96
2025-06-04 5.51 5.50 -0.07 -1.26 173683.00 9536.42 2.60
2025-06-03 5.44 5.57 0.08 1.46 227518.00 12680.94 3.41
2025-05-30 5.50 5.49 -0.01 -0.18 156732.11 8548.87 2.35
2025-05-29 5.40 5.50 0.07 1.29 189075.00 10327.82 2.83
2025-05-28 5.38 5.43 0.03 0.56 240197.69 12984.13 3.60
2025-05-27 5.22 5.40 0.15 2.86 303864.02 16392.65 4.55
2025-05-26 5.16 5.25 0.07 1.35 91064.00 4761.10 1.36
2025-05-23 5.25 5.18 -0.09 -1.71 116595.76 6125.53 1.75
2025-05-22 5.34 5.27 -0.11 -2.05 129143.89 6877.20 1.93
2025-05-21 5.32 5.38 0.04 0.75 194730.00 10473.04 2.92
2025-05-20 5.29 5.34 0.05 0.95 138579.71 7363.97 2.08
2025-05-19 5.19 5.29 0.09 1.73 139304.50 7323.34 2.09
2025-05-16 5.14 5.20 0.04 0.78 101492.00 5274.73 1.52
2025-05-15 5.19 5.16 -0.04 -0.77 100957.01 5229.94 1.51
2025-05-14 5.17 5.20 0.03 0.58 107659.50 5571.29 1.61
2025-05-13 5.25 5.17 -0.04 -0.77 123941.00 6449.23 1.86
2025-05-12 5.20 5.21 0.04 0.77 116949.70 6073.13 1.75
2025-05-09 5.25 5.17 -0.09 -1.71 160567.73 8320.51 2.40
2025-05-08 5.20 5.26 0.02 0.38 240466.01 12553.06 3.60
2025-05-07 5.25 5.24 0.04 0.77 385664.01 20558.15 5.78
2025-05-06 5.23 5.20 -0.02 -0.38 284478.01 14836.74 4.26
2025-04-30 5.01 5.22 0.21 4.19 305989.00 15765.21 4.58
2025-04-29 4.91 5.01 0.08 1.62 179293.81 8953.92 2.69
2025-04-28 4.88 4.93 0.02 0.41 157597.52 7694.39 2.36
2025-04-25 5.03 4.91 -0.07 -1.41 181552.01 8981.41 2.72
2025-04-24 5.15 4.98 -0.07 -1.39 297669.53 15168.97 4.46
2025-04-23 4.88 5.05 0.17 3.48 289134.94 14431.59 4.33
2025-04-22 4.81 4.88 0.08 1.67 242497.00 11868.15 3.63
2025-04-21 4.76 4.80 -0.05 -1.03 299057.30 14366.41 4.48
2025-04-18 4.68 4.85 0.23 4.98 491972.00 24132.32 7.37
2025-04-17 4.70 4.62 -0.12 -2.53 159322.00 7444.80 2.39
2025-04-16 4.74 4.74 0.00 0.00 169317.01 8043.58 2.54
2025-04-15 4.73 4.74 -0.02 -0.42 146808.99 6935.34 2.20
2025-04-14 4.57 4.76 0.16 3.48 257940.31 12199.58 3.86
2025-04-11 4.73 4.60 -0.13 -2.75 354127.00 16507.56 5.30
2025-04-10 4.52 4.73 0.43 10.00 232742.81 10800.35 3.48
2025-04-09 4.02 4.30 0.22 5.39 250090.78 10290.62 3.74
2025-04-08 4.22 4.08 -0.23 -5.34 218302.00 8998.47 3.27
2025-04-07 4.46 4.31 -0.48 -10.02 134268.00 5831.57 2.01
2025-04-03 4.73 4.79 0.01 0.21 97241.00 4642.88 1.46
2025-04-02 4.82 4.78 -0.03 -0.62 106973.00 5132.41 1.60
2025-04-01 4.75 4.81 0.06 1.26 100713.00 4844.34 1.51
2025-03-31 4.76 4.75 -0.06 -1.25 116873.50 5507.99 1.75
2025-03-28 4.95 4.81 -0.17 -3.41 162665.50 7933.14 2.44
2025-03-27 5.04 4.98 -0.07 -1.39 137288.78 6865.00 2.06
2025-03-26 4.92 5.05 0.09 1.82 135441.07 6820.08 2.03
2025-03-25 4.97 4.96 -0.02 -0.40 144014.00 7135.94 2.16
2025-03-24 5.23 4.98 -0.25 -4.78 280942.00 14145.01 4.21
2025-03-21 5.35 5.23 -0.13 -2.43 246253.10 12950.70 3.69
2025-03-20 5.41 5.36 -0.07 -1.29 240219.10 12962.57 3.60
2025-03-19 5.52 5.43 -0.05 -0.91 276215.10 15056.84 4.14
2025-03-18 5.61 5.48 -0.11 -1.97 448167.00 24624.77 6.71
2025-03-17 5.55 5.59 -0.03 -0.53 693909.71 39089.22 10.39
2025-03-14 5.94 5.62 -0.18 -3.10 990328.54 56085.14 14.83
2025-03-13 5.52 5.80 0.53 10.06 555555.64 31900.18 8.32
2025-03-12 5.20 5.27 0.08 1.54 412653.98 21685.62 6.18
2025-03-11 5.00 5.19 0.14 2.77 428142.00 22185.18 6.41
2025-03-10 5.05 5.05 0.02 0.40 277702.59 14126.48 4.16
2025-03-07 5.15 5.03 -0.18 -3.46 519138.25 26469.80 7.77
2025-03-06 5.27 5.21 -0.06 -1.14 920485.25 48796.56 13.78
2025-03-05 4.78 5.27 0.48 10.02 358549.04 18290.75 5.37
2025-03-04 4.65 4.79 0.06 1.27 125153.00 5948.06 1.87
2025-03-03 4.78 4.73 -0.05 -1.05 222848.00 10644.56 3.34
2025-02-28 5.15 4.78 -0.25 -4.97 367245.53 18263.63 5.50
2025-02-27 5.06 5.03 -0.01 -0.20 138508.60 6949.06 2.07
2025-02-26 5.03 5.04 0.07 1.41 122323.58 6118.26 1.83
2025-02-25 4.96 4.97 -0.04 -0.80 126462.81 6323.07 1.89
2025-02-24 5.00 5.01 0.04 0.81 161812.88 8106.61 2.42

日K线

周K线

月K线